|
Closing price on 12/1/2017
|
|
| Open |
51.30 |
| High |
52.10 |
| Low |
51.30 |
| Volume |
555,130 |
| Split-adjusted Price |
7.81 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.10 / +0.19%
|
51.30
|
52.10
|
51.30
|
51.80
|
51.70
|
7.81
|
555,130
|
|
|
11/30/2017
|
+1.00 / +1.97%
|
50.20
|
51.80
|
50.20
|
51.70
|
51.20
|
7.79
|
1,208,570
|
|
|
11/29/2017
|
+1.50 / +3.05%
|
49.10
|
50.70
|
49.10
|
50.70
|
49.91
|
7.64
|
415,040
|
|
|
11/28/2017
|
-1.10 / -2.19%
|
50.80
|
50.90
|
49.20
|
49.20
|
49.71
|
7.42
|
490,110
|
|
|
11/27/2017
|
+1.00 / +2.03%
|
49.50
|
51.00
|
49.30
|
50.30
|
50.47
|
7.58
|
542,360
|
|
|
11/24/2017
|
+0.50 / +1.02%
|
48.10
|
49.80
|
47.60
|
49.30
|
48.88
|
7.43
|
483,130
|
|
|
11/23/2017
|
+1.00 / +2.09%
|
48.40
|
49.20
|
47.60
|
48.80
|
48.37
|
7.36
|
698,640
|
|
|
11/22/2017
|
+2.20 / +4.82%
|
45.60
|
48.10
|
45.60
|
47.80
|
46.84
|
7.21
|
1,090,450
|
|
|
11/21/2017
|
+0.20 / +0.44%
|
45.10
|
46.45
|
44.90
|
45.60
|
45.65
|
6.87
|
615,840
|
|
|
11/20/2017
|
+0.20 / +0.44%
|
45.90
|
45.90
|
44.40
|
45.40
|
44.96
|
6.84
|
252,400
|
|
|
11/17/2017
|
-0.50 / -1.09%
|
46.50
|
46.50
|
44.50
|
45.20
|
45.49
|
6.81
|
370,010
|
|
|
11/16/2017
|
+2.40 / +5.54%
|
43.35
|
45.70
|
43.30
|
45.70
|
44.77
|
6.89
|
950,120
|
|
|
11/15/2017
|
0.00 / 0.00%
|
43.30
|
43.55
|
42.80
|
43.30
|
43.12
|
6.53
|
334,210
|
|
|
11/14/2017
|
+0.10 / +0.23%
|
43.45
|
43.70
|
42.80
|
43.30
|
43.36
|
6.53
|
603,760
|
|
|
11/13/2017
|
+1.70 / +4.10%
|
41.30
|
43.50
|
41.30
|
43.20
|
42.46
|
6.51
|
541,330
|
|
|
11/10/2017
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.30
|
41.50
|
41.64
|
6.26
|
193,300
|
|
|
11/9/2017
|
+0.35 / +0.84%
|
41.80
|
42.35
|
41.70
|
42.00
|
42.07
|
6.33
|
283,460
|
|
|
11/8/2017
|
-0.15 / -0.36%
|
41.75
|
41.90
|
41.25
|
41.65
|
41.50
|
6.28
|
175,240
|
|
|
11/7/2017
|
+0.60 / +1.46%
|
41.10
|
42.40
|
41.05
|
41.80
|
41.90
|
6.30
|
577,900
|
|
|
11/6/2017
|
+1.00 / +2.49%
|
40.75
|
41.20
|
40.25
|
41.20
|
40.89
|
6.21
|
176,390
|
|
|
11/3/2017
|
+1.10 / +2.81%
|
39.10
|
40.40
|
39.10
|
40.20
|
39.88
|
6.06
|
231,050
|
|
|
11/2/2017
|
-0.75 / -1.88%
|
39.85
|
42.60
|
39.10
|
39.10
|
40.25
|
5.89
|
397,610
|
|
|
11/1/2017
|
-0.35 / -0.87%
|
40.10
|
40.60
|
39.75
|
39.85
|
39.96
|
6.01
|
338,080
|
|
|
10/31/2017
|
-0.40 / -0.99%
|
40.00
|
40.50
|
39.65
|
40.20
|
40.06
|
6.06
|
351,250
|
|
|
10/30/2017
|
+0.40 / +1.00%
|
40.20
|
40.90
|
40.20
|
40.60
|
40.65
|
6.12
|
518,450
|
|
|
10/27/2017
|
+0.10 / +0.25%
|
39.80
|
40.80
|
39.65
|
40.20
|
40.03
|
6.06
|
187,520
|
|
|
10/26/2017
|
-0.80 / -1.96%
|
40.90
|
40.90
|
39.50
|
40.10
|
40.15
|
6.05
|
221,930
|
|
|
10/25/2017
|
+1.00 / +2.51%
|
39.90
|
41.25
|
39.90
|
40.90
|
40.81
|
6.17
|
335,020
|
|
|
10/24/2017
|
+0.60 / +1.53%
|
39.00
|
40.00
|
39.00
|
39.90
|
39.66
|
6.02
|
298,520
|
|
|
10/23/2017
|
-2.50 / -5.98%
|
41.75
|
41.75
|
38.90
|
39.30
|
40.35
|
5.92
|
880,200
|
|
|